CSFL - CenterState Bank Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202023.8223.8623.5723.7823.78479,900
Jan 21, 202024.3124.4123.7723.8123.81408,800
Jan 17, 202024.7124.7524.3824.4824.48532,600
Jan 16, 202023.8424.4723.8224.4524.45608,100
Jan 15, 202023.7923.9023.6023.7623.76437,300
Jan 14, 202023.9224.2423.7623.9623.96670,600
Jan 13, 202023.9224.2523.7323.9823.98288,600
Jan 10, 202024.0424.0723.7723.8923.89458,800
Jan 09, 202024.4424.4424.0924.1324.13299,400
Jan 08, 202024.0624.4324.0624.2324.23382,400
Jan 07, 202024.4624.5924.0324.1624.16287,900
Jan 06, 202024.5324.7124.3524.6224.62448,300
Jan 03, 202024.5324.9624.4024.7724.77410,900
Jan 02, 202024.9825.0424.7024.9124.91255,500
Dec 31, 201925.0825.2024.9824.9824.98318,100
Dec 30, 201925.2425.2424.9925.0825.08293,700
Dec 27, 201925.4225.4225.0125.0425.04292,600
Dec 26, 201925.4425.4725.3025.3525.35231,200
Dec 24, 201925.5025.5025.3025.4825.48117,200
Dec 23, 201925.8625.8925.3725.4525.45280,100
Dec 20, 201925.7325.8225.4325.6925.691,515,300
Dec 19, 201925.7025.7525.5225.7025.70389,400
Dec 18, 201925.8325.8325.5725.6825.68505,400
Dec 17, 201925.7025.8125.5225.7525.75484,500
Dec 16, 201925.8425.9625.5425.6025.60513,800
Dec 13, 201925.7425.9125.3625.5325.53306,400
Dec 12, 201925.0725.9224.9825.7825.78681,300
Dec 12, 20190.11 Dividend
Dec 11, 201925.0825.2325.0325.1125.00282,800
Dec 10, 201925.1925.1924.8725.1425.03283,900
Dec 09, 201925.0125.2924.9325.1125.00493,900
Dec 06, 201925.3325.5025.0725.0824.97377,500
Dec 05, 201925.0325.1024.8424.9824.87280,000
Dec 04, 201924.7925.1724.7424.9424.83371,900
Dec 03, 201924.9324.9324.5824.7224.61349,200
Dec 02, 201925.5225.6125.1125.1925.08471,400
Nov 29, 201925.4625.6725.4025.4325.32157,700
Nov 27, 201925.5325.6825.3525.5825.47286,200
Nov 26, 201925.4125.6525.3125.5025.39285,000
Nov 25, 201925.3025.6125.1725.5125.40387,900
Nov 22, 201925.3725.5025.1825.2925.18320,900
Nov 21, 201925.5225.5225.0825.3325.22296,100
Nov 20, 201925.3025.5025.1125.3825.27598,700
Nov 19, 201925.5225.6725.3825.4925.38451,900
Nov 18, 201925.6325.6925.3525.4925.38461,000
Nov 15, 201926.0026.0825.7225.7425.63369,600
Nov 14, 201925.9625.9825.6925.8025.69355,100
Nov 13, 201925.8326.2225.7125.9925.88415,200
Nov 12, 201926.2126.4025.9826.1226.01290,800
Nov 11, 201926.0426.2125.9826.1326.02335,200
Nov 08, 201926.2626.3426.0526.2026.09388,800
Nov 07, 201926.5326.7326.1426.2526.14624,900
Nov 06, 201926.4226.4325.7826.1726.06709,800
Nov 05, 201926.3626.7926.2126.5326.41922,400
Nov 04, 201926.0026.3025.9126.2426.131,085,500
Nov 01, 201925.4725.8625.4425.8625.75373,000
Oct 31, 201925.3425.4024.9325.3625.25705,600
Oct 30, 201925.3525.5625.1125.5225.41820,100
Oct 29, 201925.2525.7025.0025.4325.32985,900
Oct 28, 201924.7025.2724.7025.2625.15857,800
Oct 25, 201924.3524.8124.2324.6024.49678,800
Oct 24, 201924.6924.6924.1024.4424.33410,100
Oct 23, 201924.9924.9924.2824.6624.55806,700
Oct 22, 201924.2824.9824.0824.5924.48897,600
Oct 21, 201924.5624.7424.4024.4724.36728,800
Oct 18, 201923.8824.2223.8524.1424.03692,700
Oct 17, 201924.0224.1623.8424.0023.89457,500
Oct 16, 201923.8524.0023.7023.8223.72672,800
Oct 15, 201923.5024.0323.3523.8223.72466,000
Oct 14, 201923.3423.4823.2723.3823.28338,200
Oct 11, 201923.2923.7223.2723.4823.38499,300
Oct 10, 201923.1623.4622.9823.0022.90716,300
Oct 09, 201923.1123.2022.9223.0722.97619,200
Oct 08, 201923.4623.4622.9222.9522.85703,500
Oct 07, 201923.8223.9323.6923.7123.61432,000
Oct 04, 201923.6923.9623.3823.9323.83569,200
Oct 03, 201923.4423.6023.1023.5623.46693,200
Oct 02, 201923.2823.6622.7823.5123.41605,300
Oct 01, 201924.0624.2823.4123.5923.49635,600
Sep 30, 201924.2324.2823.9823.9923.88487,100
Sep 27, 201924.1224.4023.9124.0923.98715,500
Sep 26, 201924.2624.3623.9223.9423.84584,400
Sep 25, 201924.0424.5024.0224.4324.32535,200
Sep 24, 201924.3924.4823.9124.0223.91659,700
Sep 23, 201924.4924.5924.1624.4124.30453,900
Sep 20, 201924.5924.9124.3824.5924.482,333,000
Sep 19, 201924.6824.9224.4624.4824.37493,500
Sep 18, 201924.4624.7424.2624.6824.57489,300
Sep 17, 201924.8924.8924.3324.5024.39512,300
Sep 16, 201924.7325.1524.5224.9524.84629,800
Sep 13, 201924.7525.1024.5924.9624.85773,100
Sep 12, 201924.2924.6824.0124.5724.46555,200
Sep 12, 20190.11 Dividend
Sep 11, 201923.9724.5023.6524.4624.24612,400
Sep 10, 201923.4123.9423.4123.8623.65516,200
Sep 09, 201922.7623.5122.7223.3723.16480,500
Sep 06, 201922.9123.0122.5022.5922.39360,300
Sep 05, 201922.4722.9522.2522.7822.58683,700
Sep 04, 201922.0422.0721.7022.0321.83637,300
Sep 03, 201922.4622.4621.7821.8521.661,048,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...